Italia markets close in 28 minutes
FTSE MIB
33.569,05 -138,16 (-0,41%) Dow Jones
39.054,32 -57,84 (-0,15%) Nasdaq
17.738,07 +20,42 (+0,12%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,35 -0,48 (-0,59%) Bitcoin EUR
57.787,64 -15,43 (-0,03%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:02AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR260116C00017500 | 2024-02-13 11:11AM EDT | 17.50 | 27.50 | 32.00 | 36.50 | 0.00 | - | 5 | 1 | 352.15% |
| SPHR260116C00020000 | 2024-06-24 9:42AM EDT | 20.00 | 16.75 | 15.50 | 20.00 | 0.00 | - | 2 | 3 | 63.14% |
| SPHR260116C00025000 | 2024-06-24 12:12PM EDT | 25.00 | 13.00 | 13.40 | 16.50 | 0.00 | - | 3 | 57 | 63.35% |
| SPHR260116C00027500 | 2024-02-15 11:00AM EDT | 27.50 | 21.70 | 26.40 | 27.60 | 0.00 | - | 6 | 6 | 181.52% |
| SPHR260116C00030000 | 2024-06-10 11:49AM EDT | 30.00 | 13.90 | 10.50 | 11.90 | 0.00 | - | 1 | 156 | 53.65% |
| SPHR260116C00032500 | 2024-06-14 3:55PM EDT | 32.50 | 10.50 | 9.90 | 10.60 | 0.00 | - | 4 | 49 | 54.49% |
| SPHR260116C00035000 | 2024-06-24 3:23PM EDT | 35.00 | 7.80 | 8.80 | 9.50 | 0.00 | - | 1 | 48 | 53.67% |
| SPHR260116C00037500 | 2024-05-15 1:33PM EDT | 37.50 | 11.30 | 8.00 | 8.60 | 0.00 | - | 3 | 23 | 53.79% |
| SPHR260116C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 7.58 | 6.90 | 7.60 | 0.00 | - | 10 | 38 | 52.23% |
| SPHR260116C00042500 | 2024-06-11 10:18AM EDT | 42.50 | 8.40 | 6.20 | 6.80 | 0.00 | - | 1 | 4 | 51.95% |
| SPHR260116C00045000 | 2024-06-17 11:47AM EDT | 45.00 | 5.80 | 5.40 | 6.10 | 0.00 | - | 1 | 39 | 51.25% |
| SPHR260116C00047500 | 2024-06-18 9:37AM EDT | 47.50 | 5.60 | 4.90 | 5.50 | 0.00 | - | 10 | 14 | 51.31% |
| SPHR260116C00050000 | 2024-06-21 9:51AM EDT | 50.00 | 4.50 | 4.50 | 5.00 | 0.00 | - | 10 | 184 | 51.61% |
| SPHR260116C00052500 | 2024-05-30 11:02AM EDT | 52.50 | 5.40 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 50.71% |
| SPHR260116C00055000 | 2024-06-13 11:18AM EDT | 55.00 | 4.60 | 3.50 | 4.00 | 0.00 | - | 2 | 16 | 50.70% |
| SPHR260116C00060000 | 2024-06-21 9:58AM EDT | 60.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | 2 | 121 | 50.87% |
| SPHR260116C00065000 | 2024-06-07 12:58PM EDT | 65.00 | 3.50 | 2.30 | 2.70 | 0.00 | - | 1 | 8 | 50.48% |
| SPHR260116C00070000 | 2024-06-24 2:43PM EDT | 70.00 | 1.65 | 0.00 | 4.90 | 0.00 | - | 3 | 27 | 53.41% |
| SPHR260116C00075000 | 2024-05-22 1:31PM EDT | 75.00 | 3.30 | 1.30 | 2.15 | 0.00 | - | 1 | 17 | 50.59% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR260116P00015000 | 2024-06-25 2:28PM EDT | 15.00 | 1.00 | 0.90 | 1.40 | -0.10 | -9.09% | 100 | 2,778 | 61.50% |
| SPHR260116P00017500 | 2024-01-10 4:50PM EDT | 17.50 | 3.10 | 1.80 | 3.60 | 0.00 | - | 2 | 26 | 72.41% |
| SPHR260116P00020000 | 2024-03-26 1:02PM EDT | 20.00 | 2.52 | 1.60 | 3.20 | 0.00 | - | 1 | 30 | 58.67% |
| SPHR260116P00022500 | 2024-05-21 11:35AM EDT | 22.50 | 2.54 | 1.25 | 4.20 | 0.00 | - | 9 | 28 | 52.93% |
| SPHR260116P00025000 | 2024-04-03 2:50PM EDT | 25.00 | 2.75 | 1.50 | 4.80 | 0.00 | - | 1 | 41 | 61.62% |
| SPHR260116P00027500 | 2024-01-12 11:32AM EDT | 27.50 | 7.00 | 2.75 | 5.10 | 0.00 | - | 10 | 10 | 54.59% |
| SPHR260116P00030000 | 2024-06-18 11:19AM EDT | 30.00 | 5.20 | 4.20 | 6.60 | 0.00 | - | 10 | 47 | 55.90% |
| SPHR260116P00032500 | 2023-11-06 12:24PM EDT | 32.50 | 9.30 | 9.20 | 12.00 | 0.00 | - | 4 | 24 | 72.51% |
| SPHR260116P00035000 | 2024-06-25 1:37PM EDT | 35.00 | 7.60 | 7.20 | 7.60 | +0.26 | +3.54% | 3 | 28 | 43.96% |
| SPHR260116P00037500 | 2023-10-30 11:33AM EDT | 37.50 | 12.20 | 11.50 | 13.10 | 0.00 | - | 1 | 13 | 62.33% |
| SPHR260116P00040000 | 2024-05-14 11:42AM EDT | 40.00 | 10.10 | 9.80 | 10.40 | 0.00 | - | 1 | 24 | 41.21% |
| SPHR260116P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 9.40 | 11.00 | 11.40 | 0.00 | - | 1 | 133 | 36.57% |
| SPHR260116P00045000 | 2024-04-17 11:33AM EDT | 45.00 | 12.80 | 13.40 | 14.00 | 0.00 | - | 1 | 6 | 40.70% |
| SPHR260116P00047500 | 2024-03-11 10:44AM EDT | 47.50 | 12.30 | 12.20 | 12.70 | 0.00 | - | 2 | 2 | 14.53% |
| SPHR260116P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPHR260116P00052500 | 2024-06-07 9:37AM EDT | 52.50 | 18.58 | 19.30 | 19.70 | 0.00 | - | 5 | 5 | 37.79% |
| SPHR260116P00055000 | 2023-10-09 10:08AM EDT | 55.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.